Stryker Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	384.08	384.08	380.00	381.57	377.38	78
2025-10-24	383.96	385.85	379.24	380.99	376.80	95
2025-10-23	386.75	390.00	379.11	380.03	375.86	663
2025-10-22	382.00	392.18	382.00	390.53	386.24	849
2025-10-21	371.03	382.00	371.03	377.20	373.06	89
2025-10-20	370.00	380.30	370.00	379.99	375.82	304
2025-10-17	364.09	373.97	364.09	372.12	368.03	111
2025-10-16	370.24	371.89	366.71	368.03	363.99	87
2025-10-15	367.08	372.92	367.08	370.81	366.74	347
2025-10-14	365.67	370.54	362.82	370.54	366.47	107
2025-10-13	363.96	370.36	363.40	366.69	362.66	234
2025-10-10	371.50	372.00	367.86	367.86	363.82	176
2025-10-09	375.82	376.92	370.61	371.17	367.09	287
2025-10-08	370.64	374.10	370.13	374.10	369.99	86
2025-10-07	367.09	369.16	364.43	369.16	365.10	1,227
2025-10-06	373.50	373.50	366.89	368.18	364.14	1,031
2025-10-03	368.40	373.07	366.40	370.73	366.66	323
2025-10-02	361.66	365.41	360.17	365.41	361.40	121
2025-10-01	371.12	371.36	353.13	357.96	354.03	1,363
2025-09-30	370.76	370.85	368.47	369.52	365.46	157
2025-09-29	368.83	371.47	365.07	367.66	363.62	292
2025-09-26	373.00	373.00	369.55	370.51	365.61	754
2025-09-25	367.69	367.90	362.87	365.79	360.95	291
2025-09-24	374.15	374.49	369.90	369.90	365.01	501
2025-09-23	376.67	378.86	372.12	374.13	369.18	1,031
2025-09-22	375.65	381.34	373.95	379.71	374.69	134
2025-09-19	378.57	380.06	376.54	379.53	374.51	120
2025-09-18	376.26	376.51	373.00	374.89	369.93	243
2025-09-17	376.60	378.35	375.61	378.32	373.32	4,787
2025-09-16	376.00	377.38	375.17	375.70	370.73	674
2025-09-15	384.00	386.44	379.19	379.19	374.17	232
2025-09-12	390.00	390.00	383.57	384.15	379.06	333
2025-09-11	390.00	390.00	382.94	387.00	381.88	736
2025-09-10	389.20	393.00	382.59	382.59	377.53	639
2025-09-09	394.64	395.17	390.51	392.92	387.72	126
2025-09-08	390.17	393.11	390.17	391.90	386.72	68
2025-09-05	394.00	396.29	391.00	391.00	385.82	937
2025-09-04	389.12	396.86	389.12	396.40	391.15	287
2025-09-03	389.52	391.00	384.75	384.75	379.66	88
2025-09-02	389.55	390.95	386.58	388.90	383.76	9,532
2025-08-29	389.77	391.98	389.10	391.71	386.53	268
2025-08-28	393.00	393.00	388.41	388.69	383.55	81
2025-08-27	394.34	395.00	392.55	392.55	387.36	1,610
2025-08-26	390.00	392.30	389.47	392.00	386.81	149
2025-08-22	387.61	394.59	385.20	393.98	388.77	1,046
2025-08-21	389.83	391.06	385.48	387.62	382.49	286
2025-08-20	391.68	395.27	388.37	392.09	386.90	1,186
2025-08-19	380.35	387.83	380.00	386.44	381.33	400
2025-08-18	385.00	385.00	378.60	382.09	377.04	462
2025-08-15	385.00	385.00	379.65	382.92	377.86	22
2025-08-14	376.00	378.55	374.76	378.54	373.53	142
2025-08-13	378.26	378.50	374.93	376.99	372.00	258
2025-08-12	377.60	378.05	375.00	375.20	370.23	47
2025-08-11	385.00	385.00	375.32	376.59	371.61	163
2025-08-08	377.50	379.90	376.40	377.09	372.10	678
2025-08-07	378.99	380.58	374.80	375.35	370.39	606
2025-08-06	381.18	383.88	374.33	377.43	372.44	158
2025-08-05	382.20	383.52	379.36	381.01	375.97	102
2025-08-04	382.00	382.18	378.86	380.40	375.37	51
2025-08-01	380.94	382.54	370.20	373.69	368.75	373

← NewerPage 5 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.8800 USD
2026-06-29	0.8800 USD
2026-03-30	0.8800 USD
2025-12-30	0.8800 USD
2025-09-29	0.8400 USD
2025-06-27	0.8400 USD
2025-03-28	0.8400 USD
2024-12-30	0.8400 USD
2024-09-27	0.8000 USD
2024-06-28	0.8000 USD
2024-03-27	0.8000 USD
2023-12-28	0.8000 USD
2023-09-28	0.7500 USD
2023-06-29	0.7500 USD
2023-03-30	0.7500 USD
2022-12-29	0.7500 USD
2022-09-29	0.6950 USD
2022-06-29	0.6950 USD
2022-03-30	0.6950 USD
2021-12-30	0.6950 USD
2021-09-29	0.6300 USD
2021-06-29	0.6300 USD
2021-03-30	0.6300 USD
2020-12-30	0.6300 USD
2020-09-29	0.5750 USD
2020-06-29	0.5750 USD
2020-03-30	0.5750 USD
2019-12-30	0.5750 USD
2019-09-27	0.5200 USD
2019-06-27	0.5200 USD
2019-03-28	0.5200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.